Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 1.58 | 1.6 | 1.57 | 1.58 | 1.58 | +0.02 (+1.28%) | 4,172,000 |
1 Aug 2018 | HKD | 1.58 | 1.61 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 5,148,000 |
31 Jul 2018 | HKD | 1.59 | 1.59 | 1.54 | 1.58 | 1.58 | -0.01 (-0.63%) | 4,602,000 |
30 Jul 2018 | HKD | 1.58 | 1.6 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 3,542,000 |
27 Jul 2018 | HKD | 1.57 | 1.6 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 4,274,000 |
26 Jul 2018 | HKD | 1.6 | 1.61 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 4,482,000 |
25 Jul 2018 | HKD | 1.6 | 1.63 | 1.57 | 1.6 | 1.6 | -0.02 (-1.23%) | 4,086,000 |
24 Jul 2018 | HKD | 1.57 | 1.64 | 1.57 | 1.62 | 1.62 | +0.06 (+3.85%) | 4,476,000 |
23 Jul 2018 | HKD | 1.6 | 1.61 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 3,932,000 |
20 Jul 2018 | HKD | 1.64 | 1.65 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 3,544,000 |
19 Jul 2018 | HKD | 1.62 | 1.67 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 4,372,000 |
18 Jul 2018 | HKD | 1.67 | 1.72 | 1.62 | 1.63 | 1.63 | -0.05 (-2.98%) | 5,960,000 |
17 Jul 2018 | HKD | 1.7 | 1.7 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 3,508,000 |
16 Jul 2018 | HKD | 1.69 | 1.72 | 1.64 | 1.7 | 1.7 | +0.01 (+0.59%) | 4,886,000 |
13 Jul 2018 | HKD | 1.69 | 1.72 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 7,988,000 |
12 Jul 2018 | HKD | 1.61 | 1.72 | 1.58 | 1.69 | 1.69 | +0.09 (+5.63%) | 13,500,000 |
11 Jul 2018 | HKD | 1.65 | 1.66 | 1.59 | 1.6 | 1.6 | -0.07 (-4.19%) | 7,116,000 |
10 Jul 2018 | HKD | 1.68 | 1.74 | 1.63 | 1.67 | 1.67 | 0.0 (0.0%) | 5,310,000 |
9 Jul 2018 | HKD | 1.67 | 1.7 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 3,628,000 |
6 Jul 2018 | HKD | 1.74 | 1.74 | 1.64 | 1.66 | 1.66 | -0.08 (-4.60%) | 5,452,000 |
5 Jul 2018 | HKD | 1.72 | 1.76 | 1.65 | 1.74 | 1.74 | 0.0 (0.0%) | 8,812,000 |
4 Jul 2018 | HKD | 1.65 | 1.75 | 1.61 | 1.74 | 1.74 | +0.09 (+5.45%) | 7,684,000 |
3 Jul 2018 | HKD | 1.66 | 1.7 | 1.61 | 1.65 | 1.65 | -0.01 (-0.60%) | 5,378,000 |
2 Jul 2018 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 1.69 | 1.73 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 4,838,000 |
28 Jun 2018 | HKD | 1.77 | 1.77 | 1.68 | 1.69 | 1.69 | -0.08 (-4.52%) | 5,136,000 |
27 Jun 2018 | HKD | 1.8 | 1.81 | 1.69 | 1.77 | 1.77 | -0.03 (-1.67%) | 10,572,000 |
26 Jun 2018 | HKD | 1.86 | 1.86 | 1.75 | 1.8 | 1.8 | -0.05 (-2.70%) | 6,832,000 |
25 Jun 2018 | HKD | 1.85 | 1.92 | 1.8 | 1.85 | 1.85 | 0.0 (0.0%) | 6,832,000 |
22 Jun 2018 | HKD | 1.84 | 1.85 | 1.79 | 1.85 | 1.85 | +0.01 (+0.54%) | 7,582,000 |